Elastron S.A. - Steel Service Centers (ATH:ELSTR)
Greece flag Greece · Delayed Price · Currency is EUR
2.590
+0.010 (0.39%)
Oct 22, 2025, 5:10 PM EET

ATH:ELSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.582.602.552.592.590.39%19,578
Oct 21, 20252.542.582.532.582.581.98%18,614
Oct 20, 20252.512.542.452.532.530.80%7,681
Oct 17, 20252.532.532.442.512.51-0.79%22,173
Oct 16, 20252.602.622.512.532.530.80%61,064
Oct 15, 20252.502.552.452.512.511.62%15,736
Oct 14, 20252.472.562.412.472.470.41%46,496
Oct 13, 20252.472.502.412.462.46-21,780
Oct 10, 20252.482.502.432.462.460.82%18,778
Oct 9, 20252.362.462.362.442.443.39%26,837
Oct 8, 20252.382.412.352.362.36-0.42%5,511
Oct 7, 20252.352.382.332.372.37-0.42%2,867
Oct 6, 20252.402.432.332.382.38-0.83%7,459
Oct 3, 20252.372.442.362.402.401.69%8,490
Oct 2, 20252.352.372.322.362.361.29%7,192
Oct 1, 20252.342.342.302.332.330.87%8,929
Sep 30, 20252.342.392.282.312.31-2.94%28,525
Sep 29, 20252.392.432.362.382.38-7,947
Sep 26, 20252.392.432.382.382.38-2.06%12,198
Sep 25, 20252.492.492.402.432.43-2.41%9,002
Sep 24, 20252.502.502.452.492.490.40%4,441
Sep 23, 20252.452.492.422.482.48-0.40%3,320
Sep 22, 20252.472.492.412.492.490.81%3,998
Sep 19, 20252.432.492.422.472.470.82%3,999
Sep 18, 20252.492.492.432.452.45-0.41%3,383
Sep 17, 20252.432.482.422.462.46-0.40%2,173
Sep 16, 20252.492.492.442.472.47-0.80%8,829
Sep 15, 20252.522.592.482.492.49-2.73%5,465
Sep 12, 20252.502.562.472.562.561.19%2,923
Sep 11, 20252.492.532.422.532.533.27%5,747
Sep 10, 20252.442.452.402.452.45-0.41%4,013
Sep 9, 20252.412.462.402.462.461.65%3,455
Sep 8, 20252.352.432.342.422.420.83%5,396
Sep 5, 20252.402.462.352.402.400.42%5,661
Sep 4, 20252.452.462.392.392.39-2.45%9,949
Sep 3, 20252.422.472.412.452.45-0.41%7,863
Sep 2, 20252.502.522.422.462.46-3.15%13,512
Sep 1, 20252.502.542.492.542.54-0.39%4,673
Aug 29, 20252.512.552.492.552.55-0.39%13,303
Aug 28, 20252.592.602.512.562.56-3.40%17,297
Aug 27, 20252.572.652.532.652.651.92%9,544
Aug 26, 20252.552.602.512.602.60-18,603
Aug 25, 20252.612.652.582.602.60-1.14%12,168
Aug 22, 20252.632.662.612.632.63-5,912
Aug 21, 20252.632.662.572.632.63-18,405
Aug 20, 20252.602.652.552.632.630.38%6,910
Aug 19, 20252.662.672.572.622.62-8,211
Aug 18, 20252.662.702.622.622.62-2.96%11,719
Aug 14, 20252.592.712.572.702.705.88%88,466
Aug 13, 20252.502.562.502.552.552.00%22,988